Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

45.95 -3.47 (-7.02%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 0.8992 0.9016 0.8894 0.8896 695,679 -0.02(-1.89%)
Apr 29, 2004 0.9053 0.9237 0.8969 0.9067 583,946 +0.00(+0.05%)
Apr 28, 2004 0.9390 0.9390 0.9043 0.9063 1,202,963 -0.05(-4.83%)
Apr 27, 2004 0.9554 0.9617 0.9454 0.9523 907,727 +0.00(+0.09%)
Apr 26, 2004 0.9439 0.9562 0.9427 0.9515 626,356 +0.02(+1.66%)
Apr 23, 2004 0.9543 0.9644 0.9321 0.9360 856,346 -0.02(-1.76%)
Apr 22, 2004 0.9073 0.9582 0.9073 0.9527 896,309 +0.05(+5.28%)
Apr 21, 2004 0.9247 0.9247 0.8959 0.9049 2,165,334 -0.03(-3.32%)
Apr 20, 2004 0.9707 0.9709 0.9360 0.9360 446,931 -0.04(-4.08%)
Apr 19, 2004 0.9809 0.9879 0.9752 0.9758 641,036 -0.00(-0.33%)
Apr 16, 2004 0.9543 0.9850 0.9543 0.9791 458,349 +0.02(+2.59%)
Apr 15, 2004 0.9380 0.9545 0.9376 0.9543 406,968 +0.02(+2.01%)
Apr 14, 2004 0.9452 0.9560 0.9214 0.9355 760,925 -0.03(-2.68%)
Apr 13, 2004 1.003 1.004 0.9480 0.9613 1,201,332 -0.04(-3.74%)
Apr 12, 2004 1.001 1.001 0.9911 0.9987 760,109 -0.00(-0.33%)
Apr 08, 2004 1.022 1.023 0.9934 1.002 654,085 -0.02(-2.33%)
Apr 07, 2004 1.039 1.039 1.019 1.026 451,009 -0.01(-1.06%)
Apr 06, 2004 1.039 1.044 1.033 1.037 644,299 -0.00(-0.22%)
Apr 05, 2004 1.028 1.046 1.019 1.039 1,183,389 +0.01(+1.31%)
Apr 02, 2004 1.032 1.033 1.021 1.026 1,325,298 -0.01(-0.49%)
Apr 01, 2004 1.016 1.035 1.012 1.031 1,406,039 +0.01(+1.37%)
Mar 31, 2004 1.005 1.034 1.005 1.017 2,391,246 +0.01(+1.32%)
Mar 30, 2004 1.003 1.015 0.9985 1.004 1,218,459 +0.00(+0.45%)
Mar 29, 2004 1.000 1.002 0.9852 0.9991 975,419 +0.01(+1.49%)
Mar 26, 2004 1.017 1.017 0.9789 0.9844 915,883 -0.02(-1.97%)
Mar 25, 2004 1.002 1.017 0.9987 1.004 994,993 +0.01(+0.66%)
Mar 24, 2004 0.9895 0.9981 0.9727 0.9977 1,069,210 +0.01(+0.83%)
Mar 23, 2004 0.9985 1.003 0.9864 0.9895 1,137,717 +0.00(+0.48%)
Mar 22, 2004 0.9860 0.9891 0.9725 0.9848 815,568 +0.00(+0.25%)
Mar 19, 2004 0.9885 0.9893 0.9707 0.9823 734,011 -0.01(-0.89%)
Mar 18, 2004 0.9263 1.010 0.9263 0.9911 1,763,258 +0.07(+7.59%)
Mar 17, 2004 0.9265 0.9347 0.9153 0.9212 925,670 -0.00(-0.13%)
Mar 16, 2004 0.9272 0.9390 0.9172 0.9225 549,693 +0.01(+1.01%)
Mar 15, 2004 0.9370 0.9370 0.9129 0.9133 579,869 -0.03(-2.76%)
Mar 12, 2004 0.9452 0.9492 0.9351 0.9392 521,963 -0.00(-0.41%)
Mar 11, 2004 0.9286 0.9637 0.9227 0.9431 1,313,880 +0.01(+1.18%)
Mar 10, 2004 0.9709 0.9709 0.9321 0.9321 1,149,135 -0.04(-3.98%)
Mar 09, 2004 0.9901 0.9966 0.9701 0.9707 425,726 -0.02(-2.28%)
Mar 08, 2004 0.9917 1.006 0.9917 0.9934 800,888 +0.00(+0.19%)
Mar 05, 2004 0.9778 0.9924 0.9746 0.9915 583,131 +0.03(+2.75%)
Mar 04, 2004 0.9605 0.9697 0.9574 0.9650 527,672 +0.00(+0.19%)
Mar 03, 2004 0.9656 0.9697 0.9584 0.9631 470,582 -0.01(-1.15%)
Mar 02, 2004 0.9921 0.9948 0.9713 0.9744 1,330,192 -0.01(-1.04%)
Mar 01, 2004 0.9840 0.9872 0.9717 0.9846 1,229,877 +0.01(+0.94%)
Feb 27, 2004 0.9482 0.9762 0.9482 0.9754 694,048 +0.03(+2.98%)
Feb 26, 2004 0.9247 0.9480 0.9216 0.9472 1,203,778 +0.01(+1.49%)
Feb 25, 2004 0.9390 0.9417 0.9290 0.9333 371,899 -0.01(-1.08%)
Feb 24, 2004 0.9431 0.9466 0.9390 0.9435 766,634 -0.00(-0.15%)
Feb 23, 2004 0.9666 0.9678 0.9409 0.9449 523,594 -0.02(-2.10%)
Feb 20, 2004 0.9840 0.9840 0.9648 0.9652 607,598 -0.02(-2.42%)
Feb 19, 2004 0.9889 0.9966 0.9646 0.9891 800,072 +0.00(+0.21%)
Feb 18, 2004 0.9891 1.007 0.9791 0.9870 1,388,912 +0.01(+0.56%)
Feb 17, 2004 0.9556 0.9872 0.9556 0.9815 2,089,486 +0.04(+4.07%)
Feb 13, 2004 0.9437 0.9513 0.9380 0.9431 753,585 +0.01(+0.59%)
Feb 12, 2004 0.9400 0.9454 0.9317 0.9376 815,568 +0.00(+0.07%)
Feb 11, 2004 0.9206 0.9398 0.9155 0.9370 1,025,985 +0.02(+1.89%)
Feb 10, 2004 0.9243 0.9249 0.9141 0.9196 713,622 -0.00(-0.13%)
Feb 09, 2004 0.9421 0.9421 0.9157 0.9208 924,038 -0.01(-0.75%)
Feb 06, 2004 0.9188 0.9374 0.9188 0.9278 777,236 +0.02(+2.67%)
Feb 05, 2004 0.8924 0.9065 0.8890 0.9037 541,537 +0.01(+1.31%)
Feb 04, 2004 0.8953 0.9094 0.8767 0.8920 1,361,183 +0.00(+0.11%)
Feb 03, 2004 0.9145 0.9145 0.8820 0.8910 1,021,091 -0.02(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.